Nuveen Core Plus Impact Fund (NPCT)
NYSE: NPCT · Real-Time Price · USD
10.50
-0.06 (-0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
NPCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.56 | 10.56 | 10.47 | 10.50 | 10.50 | -0.57% | 176,211 |
| Dec 4, 2025 | 10.50 | 10.59 | 10.50 | 10.56 | 10.56 | 0.48% | 102,139 |
| Dec 3, 2025 | 10.49 | 10.54 | 10.47 | 10.51 | 10.51 | 0.10% | 138,752 |
| Dec 2, 2025 | 10.56 | 10.58 | 10.49 | 10.50 | 10.50 | -0.76% | 255,407 |
| Dec 1, 2025 | 10.65 | 10.69 | 10.50 | 10.58 | 10.58 | -0.47% | 140,840 |
| Nov 28, 2025 | 10.59 | 10.65 | 10.56 | 10.63 | 10.63 | 0.85% | 94,428 |
| Nov 26, 2025 | 10.45 | 10.57 | 10.44 | 10.54 | 10.54 | 0.29% | 126,060 |
| Nov 25, 2025 | 10.50 | 10.52 | 10.44 | 10.51 | 10.51 | 0.48% | 120,115 |
| Nov 24, 2025 | 10.44 | 10.48 | 10.40 | 10.46 | 10.46 | 0.77% | 97,143 |
| Nov 21, 2025 | 10.29 | 10.48 | 10.28 | 10.38 | 10.38 | 0.39% | 148,982 |
| Nov 20, 2025 | 10.42 | 10.48 | 10.33 | 10.34 | 10.34 | -0.39% | 105,475 |
| Nov 19, 2025 | 10.40 | 10.53 | 10.36 | 10.38 | 10.38 | -0.57% | 176,767 |
| Nov 18, 2025 | 10.52 | 10.55 | 10.44 | 10.44 | 10.44 | -0.95% | 81,118 |
| Nov 17, 2025 | 10.59 | 10.59 | 10.50 | 10.54 | 10.54 | -0.57% | 98,042 |
| Nov 14, 2025 | 10.60 | 10.64 | 10.59 | 10.60 | 10.60 | -1.12% | 70,899 |
| Nov 13, 2025 | 10.81 | 10.81 | 10.71 | 10.72 | 10.61 | -0.56% | 70,221 |
| Nov 12, 2025 | 10.74 | 10.83 | 10.74 | 10.78 | 10.67 | 0.37% | 69,971 |
| Nov 11, 2025 | 10.69 | 10.75 | 10.66 | 10.74 | 10.63 | 0.75% | 100,346 |
| Nov 10, 2025 | 10.65 | 10.71 | 10.62 | 10.66 | 10.55 | 0.09% | 118,148 |
| Nov 7, 2025 | 10.71 | 10.73 | 10.65 | 10.65 | 10.54 | -0.47% | 57,996 |
| Nov 6, 2025 | 10.72 | 10.75 | 10.68 | 10.70 | 10.59 | -0.09% | 146,168 |
| Nov 5, 2025 | 10.70 | 10.71 | 10.66 | 10.71 | 10.60 | 0.09% | 86,987 |
| Nov 4, 2025 | 10.69 | 10.75 | 10.64 | 10.70 | 10.59 | 0.38% | 145,665 |
| Nov 3, 2025 | 10.69 | 10.72 | 10.64 | 10.66 | 10.55 | -0.65% | 117,733 |
| Oct 31, 2025 | 10.72 | 10.76 | 10.66 | 10.73 | 10.62 | 0.66% | 122,316 |
| Oct 30, 2025 | 10.78 | 10.78 | 10.64 | 10.66 | 10.55 | -0.28% | 71,717 |
| Oct 29, 2025 | 10.72 | 10.78 | 10.65 | 10.69 | 10.58 | -0.09% | 104,182 |
| Oct 28, 2025 | 10.72 | 10.74 | 10.69 | 10.70 | 10.59 | -0.19% | 62,709 |
| Oct 27, 2025 | 10.72 | 10.72 | 10.61 | 10.72 | 10.61 | 0.37% | 164,350 |
| Oct 24, 2025 | 10.63 | 10.69 | 10.61 | 10.68 | 10.57 | 0.56% | 125,464 |
| Oct 23, 2025 | 10.61 | 10.66 | 10.60 | 10.62 | 10.51 | -0.09% | 118,296 |
| Oct 22, 2025 | 10.70 | 10.71 | 10.62 | 10.63 | 10.52 | -0.37% | 144,933 |
| Oct 21, 2025 | 10.68 | 10.72 | 10.65 | 10.67 | 10.56 | 0.19% | 73,790 |
| Oct 20, 2025 | 10.65 | 10.74 | 10.65 | 10.65 | 10.54 | -0.28% | 169,976 |
| Oct 17, 2025 | 10.78 | 10.78 | 10.66 | 10.68 | 10.57 | -0.56% | 83,039 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.70 | 10.74 | 10.63 | -0.19% | 102,373 |
| Oct 15, 2025 | 10.76 | 10.80 | 10.72 | 10.76 | 10.65 | -1.01% | 91,440 |
| Oct 14, 2025 | 10.93 | 10.94 | 10.86 | 10.87 | 10.65 | -0.73% | 74,751 |
| Oct 13, 2025 | 10.83 | 11.00 | 10.83 | 10.95 | 10.73 | 1.11% | 59,450 |
| Oct 10, 2025 | 10.94 | 10.97 | 10.80 | 10.83 | 10.62 | -0.82% | 71,130 |
| Oct 9, 2025 | 10.90 | 10.93 | 10.87 | 10.92 | 10.70 | 0.46% | 134,398 |
| Oct 8, 2025 | 10.92 | 10.93 | 10.86 | 10.87 | 10.65 | - | 88,635 |
| Oct 7, 2025 | 10.85 | 10.94 | 10.84 | 10.87 | 10.65 | 0.18% | 110,055 |
| Oct 6, 2025 | 10.90 | 10.92 | 10.82 | 10.85 | 10.63 | -0.55% | 110,444 |
| Oct 3, 2025 | 10.91 | 10.98 | 10.91 | 10.91 | 10.69 | -0.55% | 146,277 |
| Oct 2, 2025 | 10.94 | 10.97 | 10.90 | 10.97 | 10.75 | 0.09% | 133,504 |
| Oct 1, 2025 | 11.03 | 11.05 | 10.93 | 10.96 | 10.74 | -0.45% | 142,966 |
| Sep 30, 2025 | 10.89 | 11.01 | 10.88 | 11.01 | 10.79 | 0.46% | 236,882 |
| Sep 29, 2025 | 11.02 | 11.02 | 10.90 | 10.96 | 10.74 | 0.18% | 130,994 |
| Sep 26, 2025 | 10.85 | 11.00 | 10.80 | 10.94 | 10.72 | 1.96% | 381,657 |
| Sep 25, 2025 | 10.84 | 10.93 | 10.66 | 10.73 | 10.52 | -0.46% | 107,994 |
| Sep 24, 2025 | 10.81 | 10.92 | 10.78 | 10.78 | 10.57 | -0.65% | 83,375 |
| Sep 23, 2025 | 10.94 | 10.94 | 10.80 | 10.85 | 10.63 | -0.60% | 261,904 |
| Sep 22, 2025 | 10.94 | 10.94 | 10.90 | 10.92 | 10.70 | -0.18% | 76,069 |
| Sep 19, 2025 | 11.08 | 11.08 | 10.90 | 10.94 | 10.72 | 0.05% | 96,607 |
| Sep 18, 2025 | 10.98 | 10.99 | 10.90 | 10.93 | 10.71 | -0.27% | 68,411 |
| Sep 17, 2025 | 11.00 | 11.09 | 10.95 | 10.96 | 10.74 | -0.36% | 68,534 |
| Sep 16, 2025 | 11.03 | 11.12 | 10.98 | 11.00 | 10.78 | 0.18% | 77,405 |
| Sep 15, 2025 | 10.98 | 11.10 | 10.95 | 10.98 | 10.76 | -0.90% | 137,773 |
| Sep 12, 2025 | 11.01 | 11.10 | 11.00 | 11.08 | 10.76 | 0.64% | 119,799 |
| Sep 11, 2025 | 10.98 | 11.01 | 10.95 | 11.01 | 10.69 | 0.55% | 164,666 |
| Sep 10, 2025 | 10.98 | 11.02 | 10.92 | 10.95 | 10.63 | -0.27% | 222,560 |
| Sep 9, 2025 | 10.95 | 11.06 | 10.95 | 10.98 | 10.66 | -0.54% | 169,109 |
| Sep 8, 2025 | 10.98 | 11.07 | 10.97 | 11.04 | 10.72 | 0.64% | 107,701 |
| Sep 5, 2025 | 10.93 | 10.97 | 10.89 | 10.97 | 10.65 | 0.55% | 85,136 |
| Sep 4, 2025 | 10.86 | 10.94 | 10.85 | 10.91 | 10.59 | 0.09% | 83,982 |
| Sep 3, 2025 | 10.82 | 10.93 | 10.80 | 10.90 | 10.58 | 0.37% | 118,911 |
| Sep 2, 2025 | 10.87 | 10.89 | 10.81 | 10.86 | 10.54 | -0.46% | 160,655 |
| Aug 29, 2025 | 10.88 | 10.94 | 10.81 | 10.91 | 10.59 | 0.37% | 109,020 |
| Aug 28, 2025 | 10.89 | 10.92 | 10.83 | 10.87 | 10.55 | 0.05% | 117,865 |
| Aug 27, 2025 | 10.91 | 10.95 | 10.84 | 10.87 | 10.55 | -0.32% | 109,078 |
| Aug 26, 2025 | 10.92 | 10.97 | 10.85 | 10.90 | 10.58 | -0.18% | 143,167 |
| Aug 25, 2025 | 10.95 | 10.98 | 10.87 | 10.92 | 10.60 | -0.09% | 76,352 |
| Aug 22, 2025 | 10.84 | 10.97 | 10.84 | 10.93 | 10.61 | 0.64% | 76,173 |
| Aug 21, 2025 | 10.88 | 10.94 | 10.82 | 10.86 | 10.54 | -0.82% | 116,358 |
| Aug 20, 2025 | 10.87 | 11.00 | 10.83 | 10.95 | 10.63 | 0.37% | 85,215 |
| Aug 19, 2025 | 10.89 | 10.91 | 10.83 | 10.91 | 10.59 | 0.18% | 115,596 |
| Aug 18, 2025 | 10.91 | 10.93 | 10.78 | 10.89 | 10.57 | -0.64% | 121,596 |
| Aug 15, 2025 | 10.97 | 11.05 | 10.88 | 10.96 | 10.64 | -0.36% | 81,470 |
| Aug 14, 2025 | 11.02 | 11.03 | 10.98 | 11.00 | 10.57 | -0.27% | 111,229 |
| Aug 13, 2025 | 10.99 | 11.03 | 10.94 | 11.03 | 10.60 | 1.01% | 243,975 |
| Aug 12, 2025 | 10.96 | 11.01 | 10.88 | 10.92 | 10.50 | -0.46% | 164,121 |
| Aug 11, 2025 | 11.05 | 11.05 | 10.95 | 10.97 | 10.54 | -0.09% | 162,792 |
| Aug 8, 2025 | 11.03 | 11.04 | 10.96 | 10.98 | 10.55 | -0.45% | 89,103 |
| Aug 7, 2025 | 11.03 | 11.09 | 11.00 | 11.03 | 10.60 | 0.09% | 103,484 |
| Aug 6, 2025 | 10.98 | 11.04 | 10.95 | 11.02 | 10.59 | 0.55% | 92,385 |
| Aug 5, 2025 | 10.93 | 11.03 | 10.93 | 10.96 | 10.53 | -0.27% | 70,327 |
| Aug 4, 2025 | 10.94 | 10.99 | 10.88 | 10.99 | 10.56 | 0.46% | 70,474 |
| Aug 1, 2025 | 10.98 | 10.99 | 10.86 | 10.94 | 10.52 | 0.64% | 117,835 |
| Jul 31, 2025 | 10.84 | 10.94 | 10.81 | 10.87 | 10.45 | 0.74% | 123,573 |
| Jul 30, 2025 | 10.82 | 10.85 | 10.76 | 10.79 | 10.37 | -0.28% | 63,380 |
| Jul 29, 2025 | 10.80 | 10.87 | 10.77 | 10.82 | 10.40 | 0.46% | 80,103 |
| Jul 28, 2025 | 10.85 | 10.89 | 10.72 | 10.77 | 10.35 | -0.37% | 195,000 |
| Jul 25, 2025 | 10.86 | 10.90 | 10.76 | 10.81 | 10.39 | -0.28% | 79,343 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.81 | 10.84 | 10.42 | -0.18% | 118,469 |
| Jul 23, 2025 | 10.88 | 10.89 | 10.80 | 10.86 | 10.44 | -0.46% | 115,265 |
| Jul 22, 2025 | 10.93 | 10.94 | 10.85 | 10.91 | 10.49 | -0.37% | 118,698 |
| Jul 21, 2025 | 10.99 | 10.99 | 10.81 | 10.95 | 10.52 | -1.44% | 191,210 |
| Jul 18, 2025 | 10.82 | 11.11 | 10.72 | 11.11 | 10.68 | 2.68% | 378,885 |
| Jul 17, 2025 | 10.86 | 10.93 | 10.77 | 10.82 | 10.40 | -0.46% | 216,691 |